Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 5.05 | 5.12 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 47,034 |
22 Aug 2019 | USD | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 57,980 |
21 Aug 2019 | USD | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 112,319 |
20 Aug 2019 | USD | 5.13 | 5.13 | 5 | 5.03 | 5.03 | -0.055 (-1.08%) | 103,097 |
19 Aug 2019 | USD | 5.12 | 5.13 | 5.07 | 5.085 | 5.085 | -0.025 (-0.49%) | 125,084 |
16 Aug 2019 | USD | 5.1 | 5.15 | 5.1 | 5.11 | 5.11 | 0.0 (0.0%) | 61,143 |
15 Aug 2019 | USD | 5.13 | 5.15 | 5.105 | 5.11 | 5.11 | -0.05 (-0.97%) | 35,104 |
14 Aug 2019 | USD | 5.14 | 5.1808 | 5.1259 | 5.16 | 5.16 | +0.03 (+0.58%) | 59,420 |
13 Aug 2019 | USD | 5.09 | 5.195 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 136,271 |
12 Aug 2019 | USD | 5.36 | 5.4106 | 5.09 | 5.13 | 5.13 | -0.26 (-4.82%) | 252,180 |
9 Aug 2019 | USD | 5.4 | 5.44 | 5.38 | 5.39 | 5.39 | +0.02 (+0.37%) | 95,969 |
8 Aug 2019 | USD | 5.34 | 5.3995 | 5.3099 | 5.37 | 5.37 | +0.065 (+1.23%) | 204,935 |
7 Aug 2019 | USD | 5.22 | 5.3199 | 5.209 | 5.305 | 5.305 | +0.065 (+1.24%) | 71,039 |
6 Aug 2019 | USD | 5.28 | 5.3 | 5.24 | 5.24 | 5.24 | -0.085 (-1.60%) | 61,705 |
5 Aug 2019 | USD | 5.23 | 5.33 | 5.23 | 5.325 | 5.325 | +0.03 (+0.57%) | 110,765 |
2 Aug 2019 | USD | 5.22 | 5.3 | 5.22 | 5.295 | 5.295 | +0.065 (+1.24%) | 60,449 |
1 Aug 2019 | USD | 5.3 | 5.3 | 5.16 | 5.23 | 5.23 | -0.08 (-1.51%) | 131,349 |
31 Jul 2019 | USD | 5.36 | 5.36 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 124,578 |
30 Jul 2019 | USD | 5.44 | 5.44 | 5.39 | 5.41 | 5.41 | -0.05 (-0.92%) | 77,941 |
29 Jul 2019 | USD | 5.48 | 5.5 | 5.45 | 5.46 | 5.46 | +0.04 (+0.74%) | 78,284 |
26 Jul 2019 | USD | 5.411 | 5.44 | 5.41 | 5.42 | 5.42 | -0.045 (-0.82%) | 49,285 |
25 Jul 2019 | USD | 5.44 | 5.53 | 5.4099 | 5.465 | 5.465 | +0.025 (+0.46%) | 89,303 |
24 Jul 2019 | USD | 5.44 | 5.47 | 5.4301 | 5.44 | 5.44 | +0.065 (+1.21%) | 96,094 |
23 Jul 2019 | USD | 5.41 | 5.43 | 5.35 | 5.375 | 5.375 | -0.005 (-0.09%) | 80,673 |
22 Jul 2019 | USD | 5.48 | 5.52 | 5.38 | 5.38 | 5.38 | -0.15 (-2.71%) | 152,268 |
19 Jul 2019 | USD | 5.46 | 5.66 | 5.46 | 5.53 | 5.53 | +0.1 (+1.84%) | 214,396 |
18 Jul 2019 | USD | 5.5 | 5.5164 | 5.43 | 5.43 | 5.43 | -0.11 (-1.99%) | 422,535 |
17 Jul 2019 | USD | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 154,931 |
16 Jul 2019 | USD | 5.57 | 5.6099 | 5.55 | 5.58 | 5.58 | -0.035 (-0.62%) | 106,032 |
15 Jul 2019 | USD | 5.7 | 5.7 | 5.6 | 5.6148 | 5.6148 | -0.125 (-2.18%) | 66,138 |